Kingclean Electric Co Ltd Class A 603355
SSE · China · Langlebige Konsumgüter
CNY 30,31-0,11 (-0,36 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30,31 | -0,36 % | CNY 30,42 | CNY 30,52 | CNY 29,56 | 2,19M |
| 2026-09-29 | CNY 30,42 | +0,50 % | CNY 30,16 | CNY 30,57 | CNY 29,85 | 2,36M |
| 2026-09-28 | CNY 30,27 | -2,67 % | CNY 30,93 | CNY 31,48 | CNY 29,78 | 3,03M |
| 2026-09-24 | CNY 31,10 | -3,95 % | CNY 32,38 | CNY 32,80 | CNY 31,04 | 4,62M |
| 2026-09-23 | CNY 32,38 | -0,18 % | CNY 32,00 | CNY 33,05 | CNY 32,00 | 5,15M |
| 2026-09-22 | CNY 32,44 | +5,36 % | CNY 30,79 | CNY 32,78 | CNY 30,30 | 8,09M |
| 2026-09-21 | CNY 30,79 | +4,48 % | CNY 29,45 | CNY 31,18 | CNY 29,01 | 5,36M |
| 2026-09-18 | CNY 29,47 | -1,77 % | CNY 29,92 | CNY 30,18 | CNY 29,38 | 3,24M |
| 2026-09-17 | CNY 30,00 | -3,07 % | CNY 30,65 | CNY 30,99 | CNY 29,87 | 4,09M |
| 2026-09-16 | CNY 30,95 | +3,65 % | CNY 29,96 | CNY 31,36 | CNY 29,43 | 4,95M |
| 2026-09-15 | CNY 29,86 | -0,27 % | CNY 29,79 | CNY 30,32 | CNY 29,41 | 2,28M |
| 2026-09-14 | CNY 29,94 | -0,80 % | CNY 30,18 | CNY 30,48 | CNY 29,35 | 3,15M |
| 2026-09-11 | CNY 30,18 | +2,06 % | CNY 29,20 | CNY 30,45 | CNY 28,91 | 4,75M |
| 2026-09-10 | CNY 29,57 | -1,73 % | CNY 29,80 | CNY 29,99 | CNY 29,32 | 2,67M |
| 2026-09-09 | CNY 30,09 | +1,31 % | CNY 30,05 | CNY 30,70 | CNY 29,73 | 4,06M |
| 2026-09-08 | CNY 29,70 | -1,23 % | CNY 30,88 | CNY 31,00 | CNY 29,63 | 8,02M |
| 2026-09-07 | CNY 30,07 | +9,99 % | CNY 27,51 | CNY 30,07 | CNY 27,45 | 6,17M |
| 2026-09-04 | CNY 27,34 | -0,62 % | CNY 27,54 | CNY 27,88 | CNY 26,95 | 1,60M |
| 2026-09-03 | CNY 27,51 | +0,44 % | CNY 27,39 | CNY 27,68 | CNY 27,09 | 1,94M |
| 2026-09-02 | CNY 27,39 | -2,35 % | CNY 27,89 | CNY 27,89 | CNY 26,91 | 2,24M |
| 2026-09-01 | CNY 28,05 | +1,63 % | CNY 27,69 | CNY 28,62 | CNY 27,55 | 2,52M |
| 2026-08-31 | CNY 27,60 | -1,39 % | CNY 27,90 | CNY 28,03 | CNY 27,35 | 2,02M |
| 2026-08-28 | CNY 27,99 | -3,52 % | CNY 28,95 | CNY 29,25 | CNY 27,90 | 2,64M |
| 2026-08-27 | CNY 29,01 | -2,03 % | CNY 28,61 | CNY 29,33 | CNY 27,07 | 6,24M |
| 2026-08-26 | CNY 29,61 | +2,63 % | CNY 28,73 | CNY 30,37 | CNY 28,60 | 3,72M |
| 2026-08-25 | CNY 28,85 | +3,22 % | CNY 27,94 | CNY 29,21 | CNY 27,48 | 2,82M |
| 2026-08-24 | CNY 27,95 | -1,96 % | CNY 28,30 | CNY 28,99 | CNY 27,68 | 3,07M |
| 2026-08-21 | CNY 28,51 | +3,45 % | CNY 27,90 | CNY 29,20 | CNY 27,78 | 3,94M |
| 2026-08-20 | CNY 27,56 | +4,31 % | CNY 26,55 | CNY 27,96 | CNY 26,55 | 2,72M |
| 2026-08-19 | CNY 26,42 | -2,69 % | CNY 27,02 | CNY 27,35 | CNY 26,25 | 2,03M |
| 2026-08-18 | CNY 27,15 | -0,98 % | CNY 27,40 | CNY 27,50 | CNY 26,92 | 1,65M |
| 2026-08-17 | CNY 27,42 | +0,73 % | CNY 27,35 | CNY 27,73 | CNY 26,97 | 1,70M |
| 2026-08-14 | CNY 27,22 | +0,29 % | CNY 27,14 | CNY 27,60 | CNY 27,07 | 1,40M |
| 2026-08-13 | CNY 27,14 | +0,26 % | CNY 27,26 | CNY 27,98 | CNY 26,75 | 2,53M |
| 2026-08-12 | CNY 27,07 | -0,04 % | CNY 27,00 | CNY 27,80 | CNY 26,67 | 2,34M |
| 2026-08-11 | CNY 27,08 | -3,35 % | CNY 28,01 | CNY 28,43 | CNY 26,72 | 3,34M |
| 2026-08-10 | CNY 28,02 | -0,32 % | CNY 27,83 | CNY 28,39 | CNY 27,45 | 2,87M |
| 2026-08-07 | CNY 28,11 | -1,02 % | CNY 28,49 | CNY 28,98 | CNY 27,50 | 3,03M |
| 2026-08-06 | CNY 28,40 | -2,17 % | CNY 28,85 | CNY 29,13 | CNY 28,30 | 2,27M |
| 2026-08-05 | CNY 29,03 | +1,61 % | CNY 28,66 | CNY 29,50 | CNY 28,02 | 3,92M |
| 2026-08-04 | CNY 28,57 | +0,78 % | CNY 28,35 | CNY 28,82 | CNY 26,85 | 3,56M |
| 2026-08-03 | CNY 28,35 | +1,61 % | CNY 28,00 | CNY 28,69 | CNY 27,41 | 1,79M |
| 2026-07-31 | CNY 27,90 | +4,49 % | CNY 26,51 | CNY 28,25 | CNY 26,51 | 3,42M |
| 2026-07-30 | CNY 26,70 | -2,20 % | CNY 27,30 | CNY 28,20 | CNY 26,51 | 3,68M |
| 2026-07-29 | CNY 27,30 | +6,64 % | CNY 25,60 | CNY 27,58 | CNY 25,51 | 3,79M |
| 2026-07-28 | CNY 25,60 | +0,79 % | CNY 25,49 | CNY 25,64 | CNY 24,65 | 1,87M |
| 2026-07-27 | CNY 25,40 | +1,32 % | CNY 25,08 | CNY 25,88 | CNY 24,82 | 1,78M |
| 2026-07-24 | CNY 25,07 | +0,16 % | CNY 25,06 | CNY 25,76 | CNY 24,67 | 1,82M |
| 2026-07-23 | CNY 25,03 | +2,29 % | CNY 24,02 | CNY 25,28 | CNY 24,02 | 1,67M |
| 2026-07-22 | CNY 24,47 | -3,59 % | CNY 25,38 | CNY 25,63 | CNY 24,45 | 2,58M |
| 2026-07-21 | CNY 25,38 | +2,46 % | CNY 24,97 | CNY 25,50 | CNY 24,39 | 2,91M |
| 2026-07-20 | CNY 24,77 | +3,21 % | CNY 23,85 | CNY 25,03 | CNY 23,76 | 3,95M |
| 2026-07-17 | CNY 24,00 | +2,70 % | CNY 23,36 | CNY 24,79 | CNY 23,29 | 4,75M |
| 2026-07-16 | CNY 23,37 | -8,21 % | CNY 25,47 | CNY 25,47 | CNY 23,15 | 4,62M |
| 2026-07-15 | CNY 25,46 | +0,47 % | CNY 25,06 | CNY 25,49 | CNY 24,91 | 1,40M |
| 2026-07-14 | CNY 25,34 | -0,71 % | CNY 26,01 | CNY 26,01 | CNY 24,63 | 2,84M |
| 2026-07-13 | CNY 25,52 | -10,01 % | CNY 28,15 | CNY 28,43 | CNY 25,52 | 4,55M |
| 2026-07-10 | CNY 28,36 | +9,88 % | CNY 25,50 | CNY 28,39 | CNY 25,30 | 5,51M |
| 2026-07-09 | CNY 25,81 | +5,61 % | CNY 24,50 | CNY 25,99 | CNY 24,05 | 3,64M |
| 2026-07-08 | CNY 24,44 | -2,20 % | CNY 24,99 | CNY 25,36 | CNY 24,15 | 3,07M |
| 2026-07-07 | CNY 24,99 | -4,80 % | CNY 26,80 | CNY 27,05 | CNY 24,75 | 3,77M |
| 2026-07-06 | CNY 26,25 | -8,22 % | CNY 28,36 | CNY 28,80 | CNY 26,07 | 2,76M |
| 2026-07-03 | CNY 28,60 | +0,53 % | CNY 28,64 | CNY 28,94 | CNY 28,02 | 2,26M |
| 2026-07-02 | CNY 28,45 | +2,26 % | CNY 27,25 | CNY 29,20 | CNY 27,14 | 3,40M |
| 2026-07-01 | CNY 27,82 | +5,46 % | CNY 26,91 | CNY 28,50 | CNY 26,26 | 3,36M |
| 2026-06-30 | CNY 26,38 | -7,08 % | CNY 28,17 | CNY 28,47 | CNY 26,20 | 3,66M |
| 2026-06-29 | CNY 28,39 | +2,86 % | CNY 27,50 | CNY 28,88 | CNY 26,30 | 3,74M |
| 2026-06-26 | CNY 27,60 | -4,96 % | CNY 29,05 | CNY 29,05 | CNY 27,01 | 3,47M |
| 2026-06-25 | CNY 29,04 | -2,84 % | CNY 30,08 | CNY 30,33 | CNY 28,53 | 2,69M |
| 2026-06-24 | CNY 29,89 | -1,12 % | CNY 30,67 | CNY 30,67 | CNY 28,70 | 3,67M |
| 2026-06-23 | CNY 30,23 | -4,40 % | CNY 30,94 | CNY 32,10 | CNY 30,11 | 3,89M |
| 2026-06-22 | CNY 31,62 | +4,01 % | CNY 30,40 | CNY 31,67 | CNY 29,23 | 4,38M |
| 2026-06-18 | CNY 30,40 | +5,52 % | CNY 29,67 | CNY 30,80 | CNY 28,60 | 4,35M |
| 2026-06-17 | CNY 28,81 | +2,27 % | CNY 28,03 | CNY 29,00 | CNY 27,30 | 4,04M |
| 2026-06-16 | CNY 28,17 | -0,04 % | CNY 28,20 | CNY 28,88 | CNY 26,90 | 4,11M |
| 2026-06-15 | CNY 28,18 | +2,85 % | CNY 27,27 | CNY 28,27 | CNY 26,97 | 3,93M |
| 2026-06-12 | CNY 27,40 | +1,29 % | CNY 27,00 | CNY 27,60 | CNY 25,96 | 4,50M |
| 2026-06-11 | CNY 27,05 | +10,00 % | CNY 24,60 | CNY 27,05 | CNY 24,60 | 3,61M |
| 2026-06-10 | CNY 24,59 | +2,20 % | CNY 24,03 | CNY 24,72 | CNY 23,30 | 2,92M |
| 2026-06-09 | CNY 24,06 | -3,76 % | CNY 25,00 | CNY 25,34 | CNY 23,90 | 2,76M |
| 2026-06-08 | CNY 25,00 | -2,27 % | CNY 25,18 | CNY 25,96 | CNY 24,73 | 1,73M |
| 2026-06-05 | CNY 25,58 | +0,99 % | CNY 25,33 | CNY 26,40 | CNY 24,70 | 2,68M |
| 2026-06-04 | CNY 25,33 | -1,94 % | CNY 25,83 | CNY 26,04 | CNY 25,16 | 1,59M |
| 2026-06-03 | CNY 25,83 | -1,45 % | CNY 26,20 | CNY 26,32 | CNY 25,60 | 1,70M |
| 2026-06-02 | CNY 26,21 | -3,53 % | CNY 27,29 | CNY 27,45 | CNY 26,10 | 2,56M |
| 2026-06-01 | CNY 27,17 | -0,84 % | CNY 27,33 | CNY 28,15 | CNY 27,00 | 2,29M |
| 2026-05-29 | CNY 27,40 | -3,25 % | CNY 28,30 | CNY 28,34 | CNY 26,88 | 2,95M |
| 2026-05-28 | CNY 28,32 | +4,62 % | CNY 27,07 | CNY 29,00 | CNY 26,65 | 4,84M |
| 2026-05-27 | CNY 27,07 | -4,28 % | CNY 28,36 | CNY 28,36 | CNY 26,85 | 2,83M |
| 2026-05-26 | CNY 28,28 | -3,51 % | CNY 29,31 | CNY 29,32 | CNY 28,10 | 2,68M |